Closing price on 1/5/2024
|
|
Open |
67.90 |
High |
67.90 |
Low |
66.40 |
Volume |
27,100 |
Split-adjusted Price |
62.91 |
|
|
DVP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2024
|
-1.80 / -2.63%
|
67.90
|
67.90
|
66.40
|
66.60
|
66.83
|
62.91
|
27,100
|
|
1/4/2024
|
-1.30 / -1.87%
|
69.00
|
69.00
|
66.50
|
68.40
|
67.25
|
64.61
|
74,800
|
|
1/3/2024
|
-0.30 / -0.43%
|
71.30
|
71.30
|
69.70
|
69.70
|
70.13
|
65.84
|
17,600
|
|
1/2/2024
|
-1.90 / -2.64%
|
72.00
|
72.00
|
69.80
|
70.00
|
71.06
|
66.12
|
61,700
|
|
12/29/2023
|
-0.90 / -1.24%
|
72.80
|
72.80
|
69.90
|
71.90
|
71.49
|
67.92
|
9,900
|
|
12/28/2023
|
-1.10 / -1.49%
|
73.00
|
73.00
|
71.00
|
72.80
|
72.16
|
68.77
|
7,400
|
|
12/27/2023
|
-0.10 / -0.14%
|
71.70
|
74.00
|
70.00
|
73.90
|
72.19
|
69.80
|
75,000
|
|
12/26/2023
|
+1.50 / +2.07%
|
74.90
|
74.90
|
69.80
|
74.00
|
72.55
|
69.90
|
60,300
|
|
12/25/2023
|
+3.50 / +5.07%
|
66.30
|
72.50
|
66.30
|
72.50
|
70.60
|
68.48
|
58,700
|
|
12/22/2023
|
+3.00 / +4.55%
|
64.20
|
69.00
|
64.20
|
69.00
|
66.63
|
65.18
|
56,200
|
|
12/21/2023
|
+0.70 / +1.07%
|
66.00
|
66.20
|
65.80
|
66.00
|
66.00
|
62.34
|
35,700
|
|
12/20/2023
|
+2.30 / +3.65%
|
63.00
|
65.50
|
63.00
|
65.30
|
65.20
|
61.68
|
67,900
|
|
12/19/2023
|
+0.50 / +0.80%
|
62.50
|
63.50
|
62.50
|
63.00
|
62.76
|
59.51
|
9,600
|
|
12/18/2023
|
0.00 / 0.00%
|
62.20
|
64.50
|
62.20
|
62.50
|
63.22
|
59.04
|
5,000
|
|
12/15/2023
|
-1.00 / -1.52%
|
66.00
|
66.00
|
65.00
|
65.00
|
65.74
|
59.04
|
11,400
|
|
12/14/2023
|
+1.00 / +1.54%
|
66.90
|
67.00
|
65.00
|
66.00
|
66.25
|
59.94
|
21,800
|
|
12/13/2023
|
+0.30 / +0.46%
|
64.80
|
67.20
|
64.80
|
65.00
|
65.77
|
59.04
|
8,000
|
|
12/12/2023
|
-0.80 / -1.22%
|
65.50
|
66.00
|
64.70
|
64.70
|
65.57
|
58.76
|
13,400
|
|
12/11/2023
|
+0.70 / +1.08%
|
64.50
|
65.50
|
64.50
|
65.50
|
65.13
|
59.49
|
48,800
|
|
12/8/2023
|
-0.10 / -0.15%
|
64.50
|
65.00
|
64.50
|
64.80
|
64.86
|
58.85
|
12,500
|
|
12/7/2023
|
+0.40 / +0.62%
|
64.50
|
65.10
|
64.20
|
64.90
|
64.92
|
58.95
|
19,100
|
|
12/6/2023
|
0.00 / 0.00%
|
64.80
|
64.80
|
63.10
|
64.50
|
64.30
|
58.58
|
4,300
|
|
12/5/2023
|
+1.00 / +1.57%
|
65.00
|
65.00
|
64.00
|
64.50
|
64.57
|
58.58
|
12,200
|
|
12/4/2023
|
-1.40 / -2.16%
|
64.90
|
64.90
|
62.90
|
63.50
|
63.42
|
57.67
|
42,300
|
|
12/1/2023
|
0.00 / 0.00%
|
65.50
|
65.50
|
64.30
|
64.90
|
64.78
|
58.95
|
6,900
|
|
11/30/2023
|
+0.90 / +1.41%
|
64.00
|
65.10
|
64.00
|
64.90
|
64.94
|
58.95
|
31,500
|
|
11/29/2023
|
+2.50 / +4.07%
|
62.70
|
64.00
|
62.60
|
64.00
|
63.42
|
58.13
|
36,200
|
|
11/28/2023
|
+1.00 / +1.65%
|
61.50
|
61.90
|
61.00
|
61.50
|
61.49
|
55.86
|
46,700
|
|
11/27/2023
|
+1.50 / +2.54%
|
60.10
|
60.50
|
60.00
|
60.50
|
60.14
|
54.95
|
16,700
|
|
11/24/2023
|
-1.00 / -1.67%
|
60.00
|
60.20
|
59.00
|
59.00
|
59.33
|
53.59
|
20,500
|
|
|